China Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	98.34	98.39	96.13	96.25	96.25	-2.37%	14,622,350
Mar 19, 2026	97.30	98.88	97.30	98.59	98.59	0.83%	13,999,435
Mar 18, 2026	97.73	97.91	96.91	97.78	97.78	0.04%	7,197,774
Mar 17, 2026	97.70	98.35	97.39	97.74	97.74	0.04%	7,889,209
Mar 16, 2026	97.89	98.78	97.60	97.70	97.70	-0.19%	12,724,310
Mar 13, 2026	96.39	98.17	96.24	97.89	97.89	1.50%	17,324,100
Mar 12, 2026	96.66	96.99	96.25	96.44	96.44	-0.16%	7,558,867
Mar 11, 2026	95.41	96.88	95.34	96.59	96.59	1.25%	13,763,580
Mar 10, 2026	95.16	95.42	94.53	95.40	95.40	0.20%	8,373,598
Mar 9, 2026	95.31	96.44	94.98	95.21	95.21	-0.42%	13,461,340
Mar 6, 2026	95.17	95.91	94.95	95.61	95.61	-	7,754,071
Mar 5, 2026	94.40	95.96	94.08	95.61	95.61	1.27%	11,680,515
Mar 4, 2026	95.60	95.61	93.72	94.41	94.41	-1.28%	13,414,800
Mar 3, 2026	95.67	96.44	95.28	95.63	95.63	0.05%	13,622,930
Mar 2, 2026	93.90	95.96	93.70	95.58	95.58	1.35%	15,765,730
Feb 27, 2026	93.96	94.32	93.61	94.31	94.31	0.36%	6,168,634
Feb 26, 2026	94.28	94.53	93.41	93.97	93.97	-0.28%	7,667,222
Feb 25, 2026	94.52	94.84	93.97	94.23	94.23	-0.46%	9,082,250
Feb 24, 2026	93.00	94.80	92.77	94.67	94.67	2.22%	12,411,310
Feb 13, 2026	93.35	93.47	92.56	92.61	92.61	-0.73%	8,873,030
Feb 12, 2026	94.19	94.28	93.10	93.29	93.29	-0.91%	8,570,652
Feb 11, 2026	93.87	94.33	93.87	94.15	94.15	0.32%	5,203,399
Feb 10, 2026	94.20	94.57	93.51	93.85	93.85	-0.41%	12,150,260
Feb 9, 2026	95.17	95.24	94.07	94.24	94.24	-0.91%	11,119,930
Feb 6, 2026	95.52	95.75	94.83	95.11	95.11	-0.26%	8,132,271
Feb 5, 2026	94.93	95.95	94.70	95.36	95.36	0.45%	10,909,580
Feb 4, 2026	92.01	95.00	91.98	94.93	94.93	3.11%	19,485,050
Feb 3, 2026	92.66	92.80	91.88	92.07	92.07	-0.64%	15,162,510
Feb 2, 2026	93.10	93.42	91.51	92.66	92.66	-3.86%	32,136,240
Jan 30, 2026	96.88	97.60	96.22	96.38	96.38	-0.62%	13,752,630
Jan 29, 2026	95.34	97.00	94.71	96.98	96.98	1.34%	20,905,470
Jan 28, 2026	94.26	96.13	93.80	95.70	95.70	1.53%	23,571,560
Jan 27, 2026	94.82	95.09	94.25	94.26	94.26	-0.57%	14,886,467
Jan 26, 2026	95.36	95.89	94.73	94.80	94.80	-0.61%	19,469,430
Jan 23, 2026	96.41	96.41	95.24	95.38	95.38	-0.90%	15,781,270
Jan 22, 2026	96.23	96.93	96.10	96.25	96.25	0.11%	9,770,689
Jan 21, 2026	97.10	97.10	96.00	96.14	96.14	-1.21%	13,332,290
Jan 20, 2026	96.50	97.44	96.27	97.32	97.32	0.85%	13,021,330
Jan 19, 2026	96.28	96.75	95.75	96.50	96.50	0.23%	12,391,620
Jan 16, 2026	97.13	97.81	96.00	96.28	96.28	-0.84%	21,785,950
Jan 15, 2026	98.95	98.95	97.00	97.10	97.10	-1.95%	28,476,170
Jan 14, 2026	100.18	100.21	99.00	99.03	99.03	-1.15%	26,212,400
Jan 13, 2026	100.41	100.89	100.02	100.18	100.18	-0.22%	17,210,814
Jan 12, 2026	100.44	100.59	100.00	100.40	100.40	0.28%	16,118,216
Jan 9, 2026	100.12	100.36	99.54	100.12	100.12	-	18,177,760
Jan 8, 2026	100.30	100.45	100.04	100.12	100.12	-0.18%	13,181,669
Jan 7, 2026	100.59	101.02	100.22	100.30	100.30	-0.36%	15,691,900
Jan 6, 2026	100.58	100.73	100.13	100.66	100.66	0.08%	15,228,760
Jan 5, 2026	101.38	101.44	100.00	100.58	100.58	-0.47%	21,477,950
Dec 31, 2025	100.35	101.13	100.35	101.05	101.05	0.70%	10,708,240